ケアネット(2150)の株価時系列情報
ケアネット(2150)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 62,100 | 63,200 | 60,100 | 62,100 | 36 |
| 2009/12/29 | 59,400 | 61,100 | 59,400 | 60,100 | 165 |
| 2009/12/28 | 55,000 | 58,400 | 54,800 | 58,000 | 83 |
| 2009/12/25 | 55,800 | 56,000 | 55,000 | 55,500 | 21 |
| 2009/12/24 | 55,300 | 55,800 | 54,600 | 55,600 | 20 |
| 2009/12/22 | 55,000 | 55,000 | 54,500 | 54,800 | 46 |
| 2009/12/18 | 55,000 | 55,400 | 54,500 | 54,500 | 11 |
| 2009/12/17 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2009/12/16 | 53,000 | 55,000 | 53,000 | 55,000 | 52 |
| 2009/12/15 | 52,900 | 53,700 | 52,900 | 53,700 | 15 |
| 2009/12/14 | 51,000 | 52,900 | 51,000 | 52,900 | 75 |
| 2009/12/11 | 51,000 | 51,000 | 51,000 | 51,000 | 35 |
| 2009/12/10 | 49,500 | 51,500 | 49,500 | 51,500 | 4 |
| 2009/12/09 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/12/08 | 52,700 | 52,700 | 49,500 | 49,500 | 3 |
| 2009/12/04 | 52,700 | 52,700 | 52,000 | 52,000 | 8 |
| 2009/12/03 | 51,700 | 53,000 | 51,700 | 52,700 | 53 |
| 2009/12/02 | 50,800 | 50,900 | 50,800 | 50,800 | 15 |
| 2009/12/01 | 52,500 | 53,300 | 52,500 | 53,300 | 27 |
| 2009/11/30 | 51,200 | 52,300 | 51,200 | 52,300 | 7 |
| 2009/11/27 | 51,100 | 51,700 | 51,000 | 51,700 | 75 |
| 2009/11/26 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2009/11/25 | 51,700 | 51,700 | 50,000 | 50,000 | 24 |
| 2009/11/24 | 49,000 | 49,800 | 49,000 | 49,800 | 6 |
| 2009/11/20 | 47,900 | 50,300 | 47,900 | 48,900 | 36 |
| 2009/11/19 | 47,850 | 48,000 | 47,500 | 47,900 | 22 |
| 2009/11/18 | 50,000 | 50,000 | 49,000 | 49,850 | 34 |
| 2009/11/17 | 47,550 | 52,400 | 47,550 | 50,900 | 142 |
| 2009/11/16 | 48,350 | 48,350 | 48,300 | 48,350 | 25 |
| 2009/11/13 | 43,000 | 45,900 | 43,000 | 44,350 | 100 |
| 2009/11/12 | 43,150 | 43,500 | 43,100 | 43,150 | 17 |
| 2009/11/11 | 44,500 | 44,500 | 42,700 | 42,850 | 31 |
| 2009/11/10 | 47,200 | 47,200 | 46,500 | 46,500 | 22 |
| 2009/11/09 | 47,700 | 48,300 | 45,800 | 48,000 | 61 |
| 2009/11/06 | 45,500 | 47,300 | 45,300 | 47,300 | 45 |
| 2009/11/05 | 42,800 | 45,500 | 42,500 | 45,300 | 27 |
| 2009/11/04 | 45,400 | 45,800 | 43,800 | 44,000 | 12 |
| 2009/11/02 | 43,050 | 45,200 | 43,050 | 43,800 | 65 |
| 2009/10/30 | 43,800 | 44,000 | 43,000 | 43,000 | 189 |
| 2009/10/29 | 45,000 | 47,000 | 43,500 | 46,900 | 62 |
| 2009/10/28 | 47,600 | 47,600 | 45,600 | 47,000 | 21 |
| 2009/10/27 | 48,000 | 48,000 | 47,600 | 47,600 | 4 |
| 2009/10/26 | 50,300 | 50,300 | 48,600 | 48,700 | 17 |
| 2009/10/23 | 47,900 | 48,500 | 47,900 | 48,500 | 29 |
| 2009/10/22 | 49,500 | 51,000 | 49,100 | 49,900 | 14 |
| 2009/10/21 | 51,000 | 51,500 | 51,000 | 51,500 | 2 |
| 2009/10/20 | 51,000 | 51,500 | 51,000 | 51,500 | 3 |
| 2009/10/16 | 52,000 | 52,000 | 51,500 | 51,500 | 8 |
| 2009/10/14 | 54,000 | 54,000 | 53,500 | 53,500 | 3 |
| 2009/10/13 | 54,500 | 54,500 | 54,000 | 54,000 | 5 |
| 2009/10/09 | 53,800 | 54,400 | 53,800 | 54,300 | 7 |
| 2009/10/08 | 52,400 | 53,300 | 52,400 | 53,300 | 16 |
| 2009/10/07 | 52,000 | 52,400 | 52,000 | 52,400 | 3 |
| 2009/10/06 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2009/10/05 | 51,000 | 51,000 | 50,000 | 50,000 | 6 |
| 2009/10/02 | 52,500 | 52,500 | 49,500 | 49,500 | 15 |
| 2009/10/01 | 53,000 | 53,500 | 52,000 | 52,000 | 38 |
| 2009/09/30 | 55,500 | 55,500 | 54,800 | 55,500 | 9 |
| 2009/09/29 | 55,400 | 56,000 | 55,400 | 56,000 | 4 |
| 2009/09/28 | 59,500 | 59,500 | 55,000 | 55,100 | 21 |
| 2009/09/25 | 60,600 | 60,600 | 59,500 | 59,500 | 6 |
| 2009/09/24 | 59,000 | 59,000 | 58,000 | 58,100 | 13 |
| 2009/09/18 | 62,900 | 62,900 | 61,000 | 62,000 | 4 |
| 2009/09/17 | 63,100 | 63,100 | 61,000 | 62,000 | 17 |
| 2009/09/16 | 61,100 | 63,300 | 61,100 | 63,000 | 39 |
| 2009/09/15 | 57,500 | 59,100 | 57,500 | 59,100 | 13 |
| 2009/09/14 | 56,700 | 56,700 | 55,000 | 55,000 | 29 |
| 2009/09/11 | 59,800 | 59,800 | 56,600 | 56,700 | 38 |
| 2009/09/10 | 59,200 | 60,000 | 58,500 | 60,000 | 23 |
| 2009/09/09 | 58,900 | 60,200 | 58,500 | 60,200 | 31 |
| 2009/09/08 | 61,600 | 61,600 | 59,000 | 59,000 | 30 |
| 2009/09/07 | 65,700 | 65,700 | 61,500 | 62,500 | 58 |
| 2009/09/04 | 66,800 | 67,000 | 64,500 | 65,900 | 14 |
| 2009/09/03 | 66,200 | 66,700 | 66,200 | 66,700 | 2 |
| 2009/09/02 | 66,400 | 67,000 | 65,400 | 67,000 | 15 |
| 2009/09/01 | 65,600 | 66,500 | 65,500 | 66,500 | 8 |
| 2009/08/31 | 66,600 | 66,600 | 66,000 | 66,600 | 18 |
| 2009/08/28 | 65,100 | 66,600 | 65,100 | 66,600 | 32 |
| 2009/08/27 | 66,500 | 66,500 | 64,600 | 66,100 | 15 |
| 2009/08/26 | 66,900 | 66,900 | 65,000 | 66,000 | 37 |
| 2009/08/25 | 69,000 | 69,000 | 65,500 | 67,000 | 64 |
| 2009/08/24 | 68,500 | 68,500 | 68,500 | 68,500 | 3 |
| 2009/08/21 | 68,600 | 68,600 | 66,000 | 67,500 | 18 |
| 2009/08/20 | 68,900 | 70,000 | 68,600 | 68,600 | 62 |
| 2009/08/19 | 67,000 | 68,600 | 67,000 | 68,600 | 22 |
| 2009/08/18 | 68,300 | 68,300 | 66,500 | 67,500 | 78 |
| 2009/08/17 | 71,800 | 72,500 | 68,300 | 68,300 | 60 |
| 2009/08/14 | 73,500 | 73,800 | 71,000 | 73,800 | 29 |
| 2009/08/13 | 73,100 | 74,000 | 72,300 | 73,500 | 230 |
| 2009/08/12 | 72,500 | 74,200 | 71,000 | 73,000 | 204 |
| 2009/08/11 | 70,200 | 72,000 | 69,500 | 72,000 | 137 |
| 2009/08/10 | 70,000 | 70,400 | 69,500 | 70,200 | 83 |
| 2009/08/07 | 69,000 | 70,000 | 68,500 | 70,000 | 50 |
| 2009/08/06 | 68,500 | 68,600 | 68,500 | 68,500 | 94 |
| 2009/08/05 | 68,500 | 68,500 | 65,700 | 68,500 | 81 |
| 2009/08/04 | 69,300 | 70,000 | 68,500 | 68,500 | 80 |
| 2009/08/03 | 70,000 | 70,000 | 69,800 | 69,800 | 2 |
| 2009/07/31 | 70,100 | 70,100 | 68,500 | 69,800 | 71 |
| 2009/07/30 | 69,500 | 70,100 | 68,500 | 70,100 | 66 |
| 2009/07/29 | 70,400 | 71,000 | 69,000 | 69,500 | 52 |
| 2009/07/28 | 71,500 | 73,500 | 71,000 | 73,000 | 36 |
| 2009/07/27 | 72,000 | 73,500 | 72,000 | 72,500 | 81 |
| 2009/07/24 | 69,000 | 71,700 | 68,600 | 71,000 | 223 |
| 2009/07/23 | 66,000 | 68,700 | 65,500 | 68,500 | 100 |
| 2009/07/22 | 66,800 | 66,800 | 64,500 | 66,000 | 61 |
| 2009/07/21 | 64,400 | 65,800 | 64,400 | 65,800 | 58 |
| 2009/07/17 | 62,500 | 63,000 | 62,000 | 62,500 | 97 |
| 2009/07/16 | 60,000 | 63,200 | 60,000 | 63,000 | 147 |
| 2009/07/15 | 58,500 | 59,400 | 58,500 | 59,400 | 197 |
| 2009/07/14 | 56,800 | 58,800 | 56,800 | 58,200 | 254 |
| 2009/07/13 | 57,000 | 58,000 | 57,000 | 57,300 | 123 |
| 2009/07/10 | 57,000 | 58,500 | 57,000 | 58,500 | 92 |
| 2009/07/09 | 57,800 | 58,500 | 57,500 | 58,500 | 169 |
| 2009/07/08 | 58,500 | 58,500 | 58,200 | 58,300 | 33 |
| 2009/07/07 | 60,000 | 60,300 | 59,800 | 59,900 | 77 |
| 2009/07/06 | 59,800 | 59,900 | 59,800 | 59,800 | 25 |
| 2009/07/03 | 58,000 | 58,500 | 58,000 | 58,400 | 65 |
| 2009/07/02 | 59,500 | 59,500 | 58,500 | 58,500 | 40 |
| 2009/07/01 | 58,600 | 59,100 | 58,100 | 58,500 | 20 |
| 2009/06/30 | 55,500 | 59,600 | 55,500 | 59,600 | 178 |
| 2009/06/29 | 54,100 | 54,900 | 54,000 | 54,900 | 85 |
| 2009/06/26 | 54,900 | 55,000 | 54,600 | 54,600 | 28 |
| 2009/06/25 | 54,500 | 55,500 | 54,500 | 55,400 | 46 |
| 2009/06/24 | 50,200 | 51,800 | 50,200 | 51,800 | 17 |
| 2009/06/23 | 51,000 | 51,200 | 50,000 | 50,700 | 32 |
| 2009/06/22 | 50,000 | 51,400 | 49,500 | 51,400 | 20 |
| 2009/06/19 | 49,450 | 51,300 | 49,400 | 50,500 | 59 |
| 2009/06/18 | 52,600 | 52,600 | 49,300 | 49,400 | 70 |
| 2009/06/17 | 55,300 | 55,300 | 52,000 | 53,000 | 48 |
| 2009/06/16 | 57,400 | 57,900 | 56,200 | 56,600 | 9 |
| 2009/06/15 | 58,600 | 58,600 | 57,500 | 57,500 | 36 |
| 2009/06/12 | 56,000 | 58,800 | 56,000 | 58,500 | 170 |
| 2009/06/11 | 53,500 | 55,000 | 53,500 | 55,000 | 20 |
| 2009/06/10 | 54,500 | 54,500 | 53,000 | 53,100 | 19 |
| 2009/06/09 | 55,000 | 55,000 | 54,000 | 55,000 | 15 |
| 2009/06/08 | 55,200 | 55,800 | 54,800 | 55,300 | 20 |
| 2009/06/05 | 55,500 | 55,500 | 55,200 | 55,200 | 23 |
| 2009/06/04 | 55,000 | 56,500 | 55,000 | 55,900 | 49 |
| 2009/06/03 | 55,000 | 55,100 | 54,700 | 55,000 | 15 |
| 2009/06/02 | 56,000 | 56,000 | 54,500 | 55,000 | 305 |
| 2009/06/01 | 56,600 | 57,100 | 55,000 | 55,000 | 167 |
| 2009/05/29 | 57,300 | 57,300 | 56,300 | 56,600 | 41 |
| 2009/05/28 | 58,400 | 58,400 | 56,300 | 56,800 | 141 |
| 2009/05/27 | 58,000 | 58,000 | 57,400 | 58,000 | 80 |
| 2009/05/26 | 57,300 | 57,800 | 56,800 | 57,700 | 140 |
| 2009/05/25 | 56,700 | 57,000 | 55,700 | 57,000 | 55 |
| 2009/05/22 | 55,800 | 56,400 | 55,000 | 56,400 | 81 |
| 2009/05/21 | 54,300 | 56,000 | 54,100 | 55,800 | 54 |
| 2009/05/20 | 54,300 | 55,300 | 54,300 | 55,300 | 34 |
| 2009/05/19 | 54,700 | 55,900 | 54,100 | 55,800 | 37 |
| 2009/05/18 | 54,800 | 56,000 | 54,000 | 54,600 | 49 |
| 2009/05/15 | 54,300 | 55,700 | 53,200 | 55,200 | 81 |
| 2009/05/14 | 55,300 | 55,800 | 54,100 | 55,800 | 30 |
| 2009/05/13 | 55,900 | 56,200 | 55,800 | 56,000 | 42 |
| 2009/05/12 | 56,300 | 56,400 | 55,700 | 56,400 | 42 |
| 2009/05/11 | 53,500 | 56,000 | 53,500 | 55,800 | 139 |
| 2009/05/08 | 53,500 | 53,500 | 51,500 | 53,500 | 37 |
| 2009/05/07 | 54,900 | 54,900 | 53,500 | 53,500 | 16 |
| 2009/05/01 | 50,000 | 55,000 | 50,000 | 54,900 | 238 |
| 2009/04/30 | 50,500 | 52,000 | 49,500 | 50,400 | 67 |
| 2009/04/28 | 50,300 | 50,900 | 50,000 | 50,900 | 33 |
| 2009/04/27 | 52,300 | 52,300 | 50,800 | 50,800 | 49 |
| 2009/04/24 | 52,000 | 52,200 | 50,500 | 52,200 | 66 |
| 2009/04/23 | 52,000 | 52,000 | 50,500 | 51,700 | 27 |
| 2009/04/22 | 51,700 | 51,700 | 51,000 | 51,700 | 5 |
| 2009/04/21 | 50,500 | 51,100 | 50,500 | 51,000 | 16 |
| 2009/04/20 | 51,800 | 52,000 | 50,500 | 52,000 | 19 |
| 2009/04/17 | 51,600 | 52,300 | 51,500 | 52,300 | 24 |
| 2009/04/16 | 50,300 | 50,500 | 50,100 | 50,100 | 41 |
| 2009/04/15 | 50,400 | 50,500 | 50,300 | 50,300 | 76 |
| 2009/04/14 | 51,600 | 51,600 | 50,900 | 50,900 | 169 |
| 2009/04/13 | 51,800 | 52,800 | 51,600 | 51,600 | 76 |
| 2009/04/10 | 52,000 | 53,000 | 51,300 | 52,800 | 128 |
| 2009/04/09 | 50,000 | 52,000 | 50,000 | 52,000 | 82 |
| 2009/04/08 | 52,000 | 52,000 | 49,900 | 49,900 | 55 |
| 2009/04/07 | 50,900 | 52,000 | 49,500 | 52,000 | 45 |
| 2009/04/06 | 49,000 | 52,000 | 49,000 | 52,000 | 135 |
| 2009/04/03 | 49,000 | 49,000 | 47,000 | 48,900 | 38 |
| 2009/04/02 | 48,500 | 49,000 | 46,900 | 49,000 | 32 |
| 2009/04/01 | 47,900 | 49,300 | 47,500 | 49,300 | 52 |
| 2009/03/31 | 45,900 | 51,500 | 45,550 | 51,500 | 130 |
| 2009/03/30 | 44,500 | 47,500 | 44,500 | 47,500 | 235 |
| 2009/03/27 | 40,500 | 44,000 | 40,500 | 43,500 | 143 |
| 2009/03/26 | 40,000 | 41,400 | 40,000 | 41,000 | 140 |
| 2009/03/25 | 42,050 | 42,400 | 40,100 | 41,200 | 62 |
| 2009/03/24 | 39,700 | 41,500 | 39,700 | 41,500 | 35 |
| 2009/03/23 | 39,400 | 40,500 | 39,400 | 40,500 | 126 |
| 2009/03/19 | 37,800 | 39,400 | 37,600 | 39,400 | 35 |
| 2009/03/18 | 38,100 | 41,300 | 38,100 | 38,500 | 305 |
| 2009/03/17 | 37,200 | 38,000 | 37,100 | 37,300 | 10 |
| 2009/03/16 | 38,000 | 39,500 | 38,000 | 38,000 | 59 |
| 2009/03/13 | 38,000 | 38,100 | 37,700 | 38,100 | 29 |
| 2009/03/12 | 37,400 | 38,100 | 36,600 | 38,000 | 169 |
| 2009/03/11 | 38,000 | 38,500 | 37,600 | 38,200 | 34 |
| 2009/03/10 | 38,200 | 38,600 | 37,100 | 38,400 | 53 |
| 2009/03/09 | 39,500 | 40,600 | 39,000 | 39,000 | 80 |
| 2009/03/06 | 39,000 | 40,000 | 38,300 | 39,900 | 69 |
| 2009/03/05 | 39,650 | 40,750 | 39,600 | 40,000 | 33 |
| 2009/03/04 | 39,900 | 40,500 | 37,900 | 39,600 | 196 |
| 2009/03/03 | 40,000 | 40,000 | 37,600 | 37,600 | 67 |
| 2009/03/02 | 38,800 | 40,500 | 38,600 | 40,000 | 193 |
| 2009/02/27 | 40,300 | 40,300 | 39,000 | 40,000 | 105 |
| 2009/02/26 | 37,700 | 41,000 | 37,600 | 39,900 | 92 |
| 2009/02/25 | 43,200 | 43,500 | 39,600 | 40,100 | 223 |
| 2009/02/24 | 47,400 | 47,800 | 42,200 | 42,800 | 521 |
| 2009/02/17 | 27,400 | 27,400 | 27,200 | 27,200 | 36 |
| 2009/02/16 | 27,500 | 27,800 | 27,000 | 27,800 | 24 |
| 2009/02/13 | 27,000 | 27,700 | 27,000 | 27,000 | 30 |
| 2009/02/12 | 26,250 | 27,600 | 26,250 | 26,800 | 38 |
| 2009/02/10 | 27,490 | 27,490 | 26,030 | 26,800 | 20 |
| 2009/02/09 | 26,200 | 27,800 | 25,900 | 27,800 | 48 |
| 2009/02/06 | 26,300 | 26,700 | 26,000 | 26,500 | 38 |
| 2009/02/05 | 27,400 | 27,400 | 25,200 | 26,900 | 55 |
| 2009/02/04 | 27,700 | 27,700 | 26,500 | 27,100 | 56 |
| 2009/02/03 | 28,200 | 28,200 | 27,500 | 28,000 | 39 |
| 2009/02/02 | 28,000 | 28,500 | 28,000 | 28,010 | 41 |
| 2009/01/30 | 28,500 | 28,600 | 27,800 | 28,200 | 40 |
| 2009/01/29 | 29,500 | 29,880 | 28,400 | 28,800 | 67 |
| 2009/01/28 | 29,500 | 29,500 | 29,100 | 29,500 | 75 |
| 2009/01/27 | 29,000 | 29,500 | 28,400 | 29,500 | 53 |
| 2009/01/26 | 30,900 | 30,900 | 28,900 | 28,900 | 44 |
| 2009/01/23 | 29,000 | 29,800 | 27,000 | 29,800 | 102 |
| 2009/01/22 | 30,850 | 30,850 | 30,000 | 30,000 | 18 |
| 2009/01/21 | 30,300 | 30,450 | 29,500 | 30,450 | 52 |
| 2009/01/20 | 30,600 | 31,000 | 30,350 | 31,000 | 15 |
| 2009/01/19 | 31,700 | 31,700 | 31,000 | 31,000 | 4 |
| 2009/01/16 | 30,700 | 31,100 | 30,700 | 30,900 | 33 |
| 2009/01/15 | 31,600 | 32,000 | 31,100 | 31,900 | 15 |
| 2009/01/14 | 31,050 | 32,000 | 30,550 | 32,000 | 34 |
| 2009/01/13 | 31,900 | 32,450 | 30,850 | 32,050 | 34 |
| 2009/01/09 | 32,600 | 33,000 | 32,100 | 32,450 | 10 |
| 2009/01/08 | 33,700 | 33,900 | 32,600 | 33,000 | 27 |
| 2009/01/07 | 34,100 | 34,100 | 32,200 | 33,500 | 27 |
| 2009/01/06 | 33,700 | 33,700 | 32,300 | 33,300 | 87 |
| 2009/01/05 | 31,050 | 32,900 | 30,950 | 32,900 | 26 |